Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Jiangsu Zhangjiagang Rural Commercial Bank Co., Ltd (002839.SZ)

Compare
4.2000
-0.0300
(-0.71%)
At close: February 21 at 3:04:54 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20254.23004.24004.18004.20004.200027,346,669
Feb 20, 20254.24004.24004.21004.23004.230019,879,899
Feb 19, 20254.25004.26004.23004.24004.240031,863,395
Feb 18, 20254.23004.30004.22004.26004.260053,777,395
Feb 17, 20254.24004.25004.21004.23004.230024,180,644
Feb 14, 20254.24004.26004.22004.25004.250022,931,080
Feb 13, 20254.26004.27004.24004.25004.250020,680,466
Feb 12, 20254.25004.28004.23004.26004.260025,593,624
Feb 11, 20254.24004.28004.23004.26004.260030,063,655
Feb 10, 20254.26004.27004.23004.24004.240027,589,666
Feb 7, 20254.23004.29004.22004.26004.260030,313,295
Feb 6, 20254.24004.26004.20004.23004.230029,253,260
Feb 5, 20254.29004.30004.22004.24004.240025,396,015
Jan 27, 20254.23004.32004.22004.27004.270034,226,209
Jan 24, 20254.20004.23004.16004.22004.220029,950,855
Jan 23, 20254.16004.27004.15004.22004.220039,670,594
Jan 22, 20254.16004.17004.10004.12004.120019,981,336
Jan 21, 20254.23004.23004.15004.17004.170019,825,692
Jan 20, 20254.23004.26004.20004.20004.200021,453,465
Jan 17, 20254.20004.23004.17004.22004.220022,710,245
Jan 16, 20254.21004.25004.18004.21004.210048,262,504
Jan 15, 20254.12004.17004.10004.11004.110026,620,460
Jan 14, 20254.03004.13004.03004.12004.120032,938,197
Jan 13, 20254.07004.08004.01004.04004.040021,809,856
Jan 10, 20254.17004.19004.09004.09004.090026,620,292
Jan 9, 20254.21004.22004.16004.17004.170023,949,963
Jan 8, 20254.20004.22004.14004.22004.220035,011,391
Jan 7, 20254.22004.23004.16004.20004.200022,861,607
Jan 6, 20254.17004.22004.13004.22004.220033,611,876
Jan 3, 20254.23004.27004.16004.18004.180037,426,404
Jan 2, 20254.39004.41004.19004.23004.230053,556,422
Dec 31, 20244.48004.54004.36004.37004.370050,066,747
Dec 30, 20244.42004.49004.41004.49004.490034,154,769
Dec 27, 20244.38004.45004.34004.45004.450048,448,325
Dec 26, 20244.39004.40004.34004.36004.360023,824,804
Dec 25, 20244.38004.41004.34004.40004.400039,119,389
Dec 24, 20244.29004.38004.29004.37004.370040,113,930
Dec 23, 20244.31004.36004.28004.29004.290038,707,286
Dec 20, 20244.34004.36004.30004.31004.310025,762,064
Dec 19, 20244.36004.39004.30004.35004.350027,784,193
Dec 18, 20244.37004.44004.36004.39004.390030,559,493
Dec 17, 20244.43004.46004.33004.36004.360040,254,019
Dec 16, 20244.43004.48004.42004.44004.440028,501,913
Dec 13, 20244.54004.55004.42004.44004.440052,548,756
Dec 12, 20244.49004.56004.47004.56004.560040,056,466
Dec 11, 20244.47004.52004.46004.49004.490034,188,581
Dec 10, 20244.52004.57004.47004.48004.480046,276,151
Dec 9, 20244.48004.51004.43004.46004.460040,029,303
Dec 6, 20244.43004.51004.43004.48004.480043,970,000
Dec 5, 20244.43004.46004.42004.43004.430020,790,596
Dec 4, 20244.47004.48004.42004.43004.430027,877,508
Dec 3, 20244.45004.50004.42004.49004.490034,029,838
Dec 2, 20244.45004.47004.41004.45004.450034,248,061
Nov 29, 20244.40004.48004.40004.46004.460041,314,409
Nov 28, 20244.37004.45004.36004.41004.410029,407,934
Nov 27, 20244.33004.40004.26004.39004.390038,225,765
Nov 26, 20244.31004.36004.29004.34004.340023,680,135
Nov 25, 20244.32004.36004.27004.31004.310029,873,678
Nov 22, 20244.47004.50004.32004.32004.320049,614,444
Nov 21, 20244.48004.50004.43004.48004.480040,492,103
Nov 20, 20244.53004.59004.46004.50004.500060,961,089
Nov 19, 20244.47004.63004.44004.55004.550082,933,295
Nov 18, 20244.42004.77004.42004.49004.4900118,917,281
Nov 15, 20244.37004.45004.35004.36004.360047,536,148
Nov 14, 20244.40004.47004.37004.39004.390054,190,121
Nov 13, 20244.35004.44004.33004.41004.410043,251,253
Nov 12, 20244.38004.45004.34004.36004.360044,123,788
Nov 11, 20244.40004.42004.33004.39004.390037,530,128
Nov 8, 20244.52004.56004.38004.40004.400051,037,558
Nov 7, 20244.30004.48004.30004.48004.480058,575,715
Nov 6, 20244.34004.36004.29004.32004.320038,378,168
Nov 5, 20244.23004.34004.22004.34004.340046,890,050
Nov 4, 20244.22004.24004.17004.24004.240036,454,715
Nov 1, 20244.23004.30004.20004.22004.220040,081,721
Oct 31, 20244.21004.27004.19004.24004.240030,578,403
Oct 30, 20244.26004.30004.17004.22004.220034,394,803
Oct 29, 20244.34004.42004.27004.28004.280046,875,076
Oct 28, 20244.30004.35004.26004.35004.350035,075,422
Oct 25, 20244.30004.32004.28004.30004.300025,983,462
Oct 24, 20244.32004.34004.27004.31004.310025,027,661
Oct 23, 20244.33004.35004.31004.33004.330030,704,179
Oct 22, 20244.33004.37004.28004.33004.330031,115,858
Oct 21, 20244.37004.37004.27004.32004.320041,558,718
Oct 18, 20244.33004.45004.25004.37004.370052,850,737
Oct 17, 20244.34004.40004.28004.29004.290029,652,911
Oct 16, 20244.19004.39004.18004.35004.350056,943,580
Oct 15, 20244.31004.38004.21004.22004.220053,315,478
Oct 14, 20244.32004.42004.30004.35004.350055,448,687
Oct 11, 20244.37004.41004.21004.26004.260045,524,848
Oct 10, 20244.31004.49004.25004.37004.370061,903,913
Oct 9, 20244.57004.57004.25004.27004.270076,178,519
Oct 8, 20244.98004.98004.47004.66004.6600120,994,451
Sep 30, 20244.25004.59004.24004.53004.530089,864,347
Sep 27, 20244.18004.21004.05004.18004.180057,387,096
Sep 26, 20243.91004.15003.91004.14004.140059,930,629
Sep 25, 20243.85003.98003.85003.92003.920049,630,541
Sep 24, 20243.71003.82003.71003.82003.820030,496,460
Sep 23, 20243.65003.71003.64003.70003.700013,166,558
Sep 20, 20243.65003.68003.63003.66003.660012,261,483
Sep 19, 20243.62003.67003.59003.65003.650011,846,512
Sep 18, 20243.62003.64003.56003.61003.610013,350,378
Sep 13, 20243.66003.68003.63003.63003.63009,596,180
Sep 12, 20243.64003.68003.63003.65003.65009,253,811
Sep 11, 20243.68003.68003.63003.65003.650012,296,624
Sep 10, 20243.67003.69003.64003.68003.680012,106,071
Sep 9, 20243.71003.72003.65003.67003.670014,389,760
Sep 6, 20243.75003.78003.72003.72003.720014,297,835
Sep 5, 20243.73003.76003.72003.74003.74009,670,412
Sep 4, 20243.75003.76003.73003.74003.740012,761,998
Sep 3, 20243.80003.81003.75003.76003.760019,476,283
Sep 2, 20243.82003.86003.81003.81003.810022,224,675
Aug 30, 20243.80003.86003.78003.83003.830024,882,036
Aug 29, 20243.86003.88003.80003.81003.810029,972,193
Aug 28, 20243.91003.92003.87003.88003.880020,683,973
Aug 27, 20243.95003.96003.90003.92003.920025,550,900
Aug 26, 20243.88003.96003.87003.96003.960021,089,340
Aug 23, 20243.92003.93003.86003.89003.890022,227,162
Aug 22, 20243.90003.95003.89003.92003.920015,825,520
Aug 21, 20243.95003.96003.89003.90003.900021,819,747
Aug 20, 20243.99004.01003.94003.97003.970017,702,182
Aug 19, 20243.91003.99003.91003.99003.990025,699,680
Aug 16, 20243.91003.94003.87003.91003.910018,595,620
Aug 15, 20243.87003.91003.86003.91003.910017,817,320
Aug 14, 20243.88003.91003.86003.87003.870011,456,940
Aug 13, 20243.86003.91003.86003.88003.880013,182,962
Aug 12, 20243.89003.90003.86003.87003.870015,500,466
Aug 9, 20243.89003.93003.88003.89003.890018,307,522
Aug 8, 20243.89003.90003.86003.88003.880014,656,780
Aug 7, 20243.91003.92003.89003.89003.890013,833,420
Aug 6, 20243.94003.96003.89003.91003.910014,686,180
Aug 5, 20243.98004.01003.92003.93003.930018,276,844
Aug 2, 20243.98004.02003.97003.98003.980012,043,560
Aug 1, 20244.02004.03003.98004.00004.000017,791,500
Jul 31, 20243.95004.03003.94004.02004.020022,136,640
Jul 30, 20243.93003.98003.92003.95003.950013,247,953
Jul 29, 20243.88003.96003.87003.95003.950021,619,316
Jul 26, 20243.89003.92003.87003.89003.890019,804,220
Jul 25, 20243.94003.96003.88003.91003.910020,273,320
Jul 24, 20243.95003.97003.91003.94003.940018,034,660
Jul 23, 20243.93004.00003.92003.95003.950024,371,118
Jul 22, 20243.96003.97003.92003.93003.930016,157,314
Jul 19, 20243.98003.99003.94003.98003.980018,120,480
Jul 18, 20243.99004.01003.93004.00004.000018,264,400
Jul 17, 20243.99004.01003.97004.00004.000018,994,060
Jul 16, 20244.04004.07003.98004.00004.000022,196,640
Jul 15, 20244.02004.06004.00004.05004.050023,708,840
Jul 12, 20243.97004.04003.96004.02004.020024,139,100
Jul 11, 20243.99004.02003.94003.97003.970024,570,240
Jul 10, 20244.00004.02003.96003.97003.970013,822,360
Jul 9, 20243.94004.03003.91004.01004.010022,033,800
Jul 8, 20243.96004.00003.92003.94003.940019,213,548
Jul 5, 20244.04004.07003.95003.98003.980022,427,514
Jul 4, 20244.09004.11004.03004.05004.050018,982,545
Jul 3, 20244.11004.13004.07004.11004.110020,489,340
Jul 2, 20244.08004.13004.07004.11004.110019,114,806
Jul 1, 20244.01004.09004.01004.08004.080020,011,485
Jun 28, 20243.97004.07003.95004.02004.020023,376,040
Jun 27, 20243.96003.99003.93003.96003.960016,461,000
Jun 26, 20243.90003.98003.89003.97003.970017,243,308
Jun 25, 20243.85003.92003.84003.91003.910016,910,049
Jun 24, 20243.93003.93003.83003.86003.860024,521,660
Jun 21, 20243.94003.98003.92003.93003.930015,514,760
Jun 20, 20244.00004.03003.94003.94003.940018,315,880
Jun 19, 20244.00004.05004.00004.01004.010017,819,644
Jun 18, 20243.99004.03003.95004.02004.020019,709,042
Jun 17, 20243.99004.04003.96003.98003.980020,828,024
Jun 14, 20243.96004.01003.93003.99003.990020,386,980
Jun 13, 20244.01004.03003.94003.95003.950017,889,348
Jun 12, 20244.02004.04003.97004.01004.010019,411,760
Jun 11, 20244.08004.08003.98004.03004.030024,288,580
Jun 7, 20244.03004.08004.00004.08004.080023,315,160
Jun 6, 2024 0.2000 Dividend
Jun 6, 20244.05004.07003.98004.02004.020032,614,736
Jun 5, 20244.31004.33004.22004.22004.020028,519,251
Jun 4, 20244.27004.33004.26004.31004.105729,265,797
Jun 3, 20244.39004.39004.25004.28004.077236,669,414
May 31, 20244.38004.42004.36004.39004.181919,730,412
May 30, 20244.42004.45004.37004.39004.181924,067,920
May 29, 20244.45004.49004.39004.41004.201030,965,021
May 28, 20244.51004.53004.44004.45004.239124,900,731
May 27, 20244.52004.53004.48004.53004.315324,762,160
May 24, 20244.48004.57004.48004.51004.296334,073,680
May 23, 20244.52004.56004.47004.50004.286735,482,200
May 22, 20244.44004.55004.44004.54004.324845,875,638
May 21, 20244.38004.47004.36004.46004.248638,567,640
May 20, 20244.45004.49004.36004.40004.191546,481,720
May 17, 20244.34004.46004.33004.45004.239146,744,000
May 16, 20244.26004.37004.26004.34004.134341,566,705
May 15, 20244.25004.30004.22004.27004.067623,974,580
May 14, 20244.24004.33004.23004.26004.058142,121,540
May 13, 20244.18004.27004.15004.24004.039135,605,551
May 10, 20244.17004.21004.15004.20004.000928,319,145
May 9, 20244.13004.18004.13004.16003.962818,938,940
May 8, 20244.16004.18004.12004.13003.934318,818,100
May 7, 20244.18004.18004.13004.17003.972427,063,740
May 6, 20244.18004.22004.16004.19003.991435,643,288
Apr 30, 20244.14004.18004.12004.15003.953335,915,161
Apr 29, 20244.04004.14004.03004.14003.943834,094,498
Apr 26, 20244.08004.09004.00004.05003.858135,680,254
Apr 25, 20244.03004.09004.03004.09003.896223,081,960
Apr 24, 20244.07004.08004.02004.05003.858121,081,360
Apr 23, 20244.08004.10004.06004.08003.886618,091,220
Apr 22, 20244.13004.16004.07004.08003.886625,941,735
Apr 19, 20244.09004.16004.07004.12003.924731,597,536
Apr 18, 20244.07004.15004.05004.10003.905742,488,817
Apr 17, 20243.99004.08003.97004.08003.886634,741,024
Apr 16, 20244.04004.05003.98003.99003.800931,342,347
Apr 15, 20244.01004.07003.97004.05003.858132,418,273
Apr 12, 20244.02004.04004.01004.01003.820012,699,660
Apr 11, 20244.02004.04003.99004.02003.829517,058,784
Apr 10, 20244.04004.06004.01004.03003.839022,104,660
Apr 9, 20244.04004.06004.02004.04003.848518,759,860
Apr 8, 20244.03004.06004.02004.04003.848521,941,470
Apr 3, 20244.03004.06004.01004.03003.839017,813,873
Apr 2, 20244.02004.08004.01004.04003.848525,565,189
Apr 1, 20243.96004.04003.96004.03003.839027,509,409
Mar 29, 20243.96003.98003.96003.97003.78189,217,220
Mar 28, 20243.99003.99003.94003.97003.781822,175,840
Mar 27, 20244.00004.03003.99003.99003.800921,529,614
Mar 26, 20243.97004.01003.96004.01003.820018,036,520
Mar 25, 20243.97004.00003.95003.97003.781817,581,966
Mar 22, 20244.02004.02003.96003.97003.781818,514,726
Mar 21, 20244.02004.04004.01004.02003.829517,858,400
Mar 20, 20244.00004.03003.99004.02003.829514,260,003
Mar 19, 20244.03004.03003.99004.00003.810413,557,300
Mar 18, 20244.01004.04003.99004.03003.839020,227,340
Mar 15, 20244.00004.02003.99004.01003.820014,415,885
Mar 14, 20244.00004.03003.98003.99003.800914,018,660
Mar 13, 20244.03004.03004.00004.01003.820015,827,820
Mar 12, 20244.04004.04004.02004.04003.848517,051,910
Mar 11, 20244.04004.04004.01004.04003.848515,826,150
Mar 8, 20244.03004.04004.00004.03003.839014,634,900
Mar 7, 20244.02004.08004.02004.04003.848523,618,540
Mar 6, 20244.03004.06004.02004.02003.829520,683,806
Mar 5, 20244.01004.06004.01004.04003.848522,514,025
Mar 4, 20244.05004.06004.00004.02003.829518,480,571
Mar 1, 20244.06004.08004.03004.06003.867618,890,164
Feb 29, 20244.02004.07004.01004.07003.877126,443,451
Feb 28, 20244.07004.11004.02004.02003.829541,070,556
Feb 27, 20244.06004.10004.04004.08003.886623,938,835
Feb 26, 20244.15004.16004.06004.07003.877126,924,620
Feb 23, 20244.15004.20004.12004.15003.953327,430,623
Feb 22, 20244.13004.15004.09004.15003.953326,873,760
Feb 21, 20244.05004.21004.04004.14003.943848,730,665